Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.46	12.57	12.40	12.47	1,301,043	+0.11(+0.85%)
Aug 30, 2011	12.27	12.45	12.22	12.37	923,450	+0.05(+0.38%)
Aug 29, 2011	12.19	12.36	12.08	12.32	923,298	+0.31(+2.58%)
Aug 26, 2011	11.78	12.08	11.56	12.01	1,118,877	+0.16(+1.33%)
Aug 25, 2011	12.26	12.26	11.83	11.85	1,083,713	-0.32(-2.59%)
Aug 24, 2011	12.08	12.23	12.02	12.17	1,365,905	+0.09(+0.73%)
Aug 23, 2011	11.68	12.17	11.53	12.08	1,933,581	+0.44(+3.82%)
Aug 22, 2011	11.82	11.86	11.46	11.64	1,277,033	+0.08(+0.71%)
Aug 19, 2011	11.47	11.84	11.44	11.56	1,261,547	-0.06(-0.50%)
Aug 18, 2011	11.71	11.80	11.49	11.61	1,305,465	-0.43(-3.54%)
Aug 17, 2011	12.01	12.12	11.92	12.04	1,185,513	+0.13(+1.08%)
Aug 16, 2011	11.84	11.99	11.70	11.91	1,522,985	-0.08(-0.63%)
Aug 15, 2011	11.69	12.00	11.67	11.99	972,691	+0.40(+3.48%)
Aug 12, 2011	11.75	11.77	11.44	11.59	2,203,560	-0.09(-0.80%)
Aug 11, 2011	11.18	11.83	11.09	11.68	1,747,114	+0.57(+5.16%)
Aug 10, 2011	11.15	11.53	11.00	11.11	1,811,660	-0.27(-2.36%)
Aug 09, 2011	11.07	11.38	10.67	11.37	3,376,725	+0.47(+4.29%)
Aug 08, 2011	11.07	11.51	10.90	10.91	4,784,061	-0.68(-5.90%)
Aug 05, 2011	11.82	11.85	11.31	11.59	2,519,322	-0.08(-0.65%)
Aug 04, 2011	12.09	12.16	11.66	11.67	1,613,809	-0.59(-4.82%)
Aug 03, 2011	12.36	12.36	11.96	12.26	1,333,138	-0.12(-0.99%)
Aug 02, 2011	12.60	12.85	12.37	12.38	1,690,688	-0.22(-1.76%)
Aug 01, 2011	12.73	12.82	12.42	12.60	1,282,648	+0.00(+0.00%)
Jul 29, 2011	12.55	12.71	12.35	12.60	1,138,165	-0.08(-0.64%)
Jul 28, 2011	12.85	12.91	12.68	12.68	1,225,206	-0.20(-1.59%)
Jul 27, 2011	12.94	13.01	12.82	12.89	1,483,481	-0.11(-0.85%)
Jul 26, 2011	13.18	13.18	12.99	13.00	375,621	-0.18(-1.33%)
Jul 25, 2011	13.09	13.27	13.08	13.18	454,492	-0.06(-0.44%)
Jul 22, 2011	13.22	13.26	13.09	13.23	692,979	-0.02(-0.18%)
Jul 21, 2011	13.14	13.30	13.03	13.26	711,413	+0.19(+1.48%)
Jul 20, 2011	13.01	13.08	12.97	13.06	747,813	+0.06(+0.49%)
Jul 19, 2011	12.84	13.05	12.81	13.00	1,095,078	+0.26(+2.06%)
Jul 18, 2011	12.85	12.89	12.68	12.74	1,271,136	-0.16(-1.27%)
Jul 15, 2011	12.84	13.00	12.81	12.90	1,531,083	+0.06(+0.50%)
Jul 14, 2011	13.00	13.01	12.82	12.84	2,124,743	-0.18(-1.35%)
Jul 13, 2011	13.06	13.19	12.99	13.01	849,033	+0.02(+0.13%)
Jul 12, 2011	12.98	13.12	12.94	12.99	1,587,481	-0.06(-0.45%)
Jul 11, 2011	13.23	13.31	13.00	13.05	1,064,817	-0.36(-2.70%)
Jul 08, 2011	13.40	13.47	13.32	13.41	712,399	-0.15(-1.08%)
Jul 07, 2011	13.55	13.61	13.46	13.56	1,081,328	+0.09(+0.69%)
Jul 06, 2011	13.41	13.48	13.32	13.47	889,143	+0.06(+0.48%)
Jul 05, 2011	13.50	13.58	13.34	13.40	1,016,134	-0.08(-0.61%)
Jul 01, 2011	13.20	13.50	13.19	13.48	1,083,040	+0.33(+2.53%)
Jun 30, 2011	13.10	13.23	13.05	13.15	894,295	+0.10(+0.76%)
Jun 29, 2011	13.06	13.15	12.96	13.05	1,165,120	+0.05(+0.36%)
Jun 28, 2011	12.95	13.01	12.91	13.01	885,104	+0.09(+0.72%)
Jun 27, 2011	12.87	13.04	12.80	12.91	1,103,392	+0.03(+0.23%)
Jun 24, 2011	12.80	12.91	12.80	12.88	1,311,015	+0.08(+0.64%)
Jun 23, 2011	12.74	12.82	12.55	12.80	1,254,483	-0.09(-0.73%)
Jun 22, 2011	12.91	13.03	12.83	12.89	1,036,149	-0.07(-0.54%)
Jun 21, 2011	12.88	12.99	12.84	12.96	891,990	+0.16(+1.28%)
Jun 20, 2011	12.79	12.81	12.72	12.80	1,085,939	+0.00(+0.00%)
Jun 17, 2011	12.85	12.96	12.77	12.80	1,926,469	+0.02(+0.18%)
Jun 16, 2011	12.85	12.98	12.70	12.78	1,484,083	-0.07(-0.55%)
Jun 15, 2011	12.95	13.04	12.80	12.85	1,241,363	-0.23(-1.79%)
Jun 14, 2011	13.08	13.16	13.03	13.08	1,071,051	+0.13(+0.99%)
Jun 13, 2011	13.03	13.03	12.85	12.95	1,162,345	-0.02(-0.13%)
Jun 10, 2011	12.97	13.04	12.95	12.97	1,269,903	-0.10(-0.76%)
Jun 09, 2011	13.03	13.12	12.93	13.07	1,358,253	+0.08(+0.63%)
Jun 08, 2011	13.13	13.14	12.94	12.99	1,250,245	-0.14(-1.07%)
Jun 07, 2011	13.12	13.19	12.98	13.13	1,401,841	+0.02(+0.13%)
Jun 06, 2011	13.33	13.33	13.08	13.11	2,190,546	-0.16(-1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.